Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.23 | 19.38 | 18.77 | 18.99 | 1,331,815 | -0.42(-2.16%) |
Oct 29, 2009 | 18.72 | 19.80 | 18.64 | 19.41 | 2,872,829 | +0.90(+4.87%) |
Oct 28, 2009 | 17.50 | 19.26 | 17.43 | 18.51 | 7,453,197 | +1.08(+6.19%) |
Oct 27, 2009 | 22.72 | 22.72 | 15.43 | 17.43 | 17,646,914 | -5.46(-23.84%) |
Oct 26, 2009 | 22.98 | 23.47 | 22.76 | 22.89 | 840,599 | -0.02(-0.07%) |
Oct 23, 2009 | 23.15 | 23.18 | 22.82 | 22.90 | 1,230,246 | -0.54(-2.30%) |
Oct 22, 2009 | 22.82 | 23.60 | 22.74 | 23.44 | 615,377 | +0.66(+2.90%) |
Oct 21, 2009 | 22.85 | 23.34 | 22.74 | 22.78 | 1,006,703 | -0.22(-0.94%) |
Oct 20, 2009 | 22.78 | 23.04 | 22.78 | 23.00 | 871,159 | -0.27(-1.18%) |
Oct 19, 2009 | 22.90 | 23.30 | 22.78 | 23.27 | 653,899 | +0.27(+1.19%) |
Oct 16, 2009 | 22.86 | 23.06 | 22.69 | 23.00 | 812,627 | -0.02(-0.07%) |
Oct 15, 2009 | 22.98 | 23.27 | 22.85 | 23.02 | 620,317 | -0.17(-0.73%) |
Oct 14, 2009 | 23.02 | 23.19 | 22.82 | 23.19 | 682,606 | +0.41(+1.80%) |
Oct 13, 2009 | 22.46 | 22.78 | 22.46 | 22.78 | 573,772 | +0.24(+1.07%) |
Oct 12, 2009 | 22.48 | 22.67 | 22.33 | 22.53 | 673,075 | +0.13(+0.57%) |
Oct 09, 2009 | 22.53 | 22.54 | 22.13 | 22.41 | 582,471 | -0.01(-0.04%) |
Oct 08, 2009 | 22.11 | 22.49 | 21.91 | 22.41 | 1,555,288 | +1.10(+5.17%) |
Oct 07, 2009 | 20.85 | 21.34 | 20.67 | 21.31 | 1,019,246 | +0.46(+2.20%) |
Oct 06, 2009 | 21.10 | 21.26 | 20.66 | 20.85 | 1,318,204 | -0.16(-0.77%) |
Oct 05, 2009 | 21.16 | 21.48 | 20.81 | 21.01 | 887,268 | +0.00(+0.00%) |
Oct 02, 2009 | 20.68 | 21.13 | 20.54 | 21.01 | 1,031,512 | +0.13(+0.62%) |
Oct 01, 2009 | 21.29 | 21.29 | 20.83 | 20.88 | 669,439 | -0.60(-2.81%) |
Sep 30, 2009 | 21.72 | 21.79 | 21.13 | 21.49 | 854,926 | -0.11(-0.52%) |
Sep 29, 2009 | 21.25 | 21.78 | 21.19 | 21.60 | 596,089 | +0.50(+2.38%) |
Sep 28, 2009 | 21.07 | 21.25 | 20.87 | 21.10 | 811,240 | +0.10(+0.48%) |
Sep 25, 2009 | 20.92 | 21.08 | 20.76 | 21.00 | 712,981 | -0.09(-0.42%) |
Sep 24, 2009 | 21.60 | 21.61 | 21.07 | 21.09 | 612,208 | -0.49(-2.28%) |
Sep 23, 2009 | 21.79 | 21.85 | 21.38 | 21.58 | 927,117 | -0.19(-0.85%) |
Sep 22, 2009 | 21.92 | 22.24 | 21.72 | 21.76 | 970,668 | -0.09(-0.41%) |
Sep 21, 2009 | 21.31 | 21.87 | 21.17 | 21.85 | 884,506 | +0.43(+1.99%) |
Sep 18, 2009 | 21.42 | 21.49 | 21.11 | 21.42 | 692,020 | +0.06(+0.26%) |
Sep 17, 2009 | 20.93 | 21.39 | 20.77 | 21.37 | 948,100 | +0.58(+2.79%) |
Sep 16, 2009 | 21.09 | 21.09 | 20.57 | 20.79 | 525,035 | -0.27(-1.26%) |
Sep 15, 2009 | 20.62 | 21.08 | 20.51 | 21.05 | 568,174 | +0.46(+2.23%) |
Sep 14, 2009 | 20.60 | 20.72 | 20.28 | 20.59 | 744,207 | -0.17(-0.81%) |
Sep 11, 2009 | 20.88 | 21.00 | 20.70 | 20.76 | 436,090 | -0.12(-0.58%) |
Sep 10, 2009 | 20.99 | 21.13 | 20.78 | 20.88 | 701,480 | -0.19(-0.88%) |
Sep 09, 2009 | 20.62 | 21.25 | 20.45 | 21.07 | 873,944 | +0.43(+2.11%) |
Sep 08, 2009 | 20.43 | 20.66 | 20.15 | 20.63 | 645,707 | +0.40(+1.99%) |
Sep 04, 2009 | 19.89 | 20.33 | 19.62 | 20.23 | 606,463 | +0.32(+1.62%) |
Sep 03, 2009 | 19.71 | 19.97 | 19.62 | 19.91 | 431,575 | +0.23(+1.19%) |
Sep 02, 2009 | 19.93 | 19.94 | 19.63 | 19.68 | 551,127 | -0.28(-1.41%) |
Sep 01, 2009 | 20.16 | 20.16 | 19.72 | 19.96 | 1,064,129 | -0.29(-1.43%) |
Aug 31, 2009 | 20.51 | 20.51 | 20.02 | 20.25 | 1,164,993 | -0.31(-1.49%) |
Aug 28, 2009 | 20.79 | 20.86 | 20.37 | 20.55 | 557,825 | -0.17(-0.82%) |
Aug 27, 2009 | 20.61 | 20.73 | 20.18 | 20.72 | 404,496 | +0.03(+0.16%) |
Aug 26, 2009 | 20.73 | 20.91 | 20.51 | 20.69 | 916,238 | -0.02(-0.08%) |
Aug 25, 2009 | 20.87 | 21.21 | 20.64 | 20.71 | 1,213,043 | +0.04(+0.19%) |
Aug 24, 2009 | 21.55 | 21.65 | 20.50 | 20.67 | 1,124,233 | -0.78(-3.64%) |
Aug 21, 2009 | 21.33 | 22.12 | 21.29 | 21.45 | 1,593,052 | +0.47(+2.22%) |
Aug 20, 2009 | 20.59 | 21.04 | 20.46 | 20.98 | 650,659 | +0.40(+1.96%) |
Aug 19, 2009 | 20.49 | 20.79 | 20.24 | 20.58 | 433,712 | -0.09(-0.43%) |
Aug 18, 2009 | 20.01 | 20.72 | 19.89 | 20.67 | 947,782 | +1.07(+5.46%) |
Aug 17, 2009 | 19.62 | 19.96 | 19.20 | 19.60 | 577,159 | -0.43(-2.17%) |
Aug 14, 2009 | 20.85 | 20.93 | 19.85 | 20.03 | 1,132,278 | -0.78(-3.75%) |
Aug 13, 2009 | 21.35 | 21.52 | 20.72 | 20.81 | 1,010,572 | -0.34(-1.60%) |
Aug 12, 2009 | 20.48 | 21.43 | 20.39 | 21.15 | 1,174,936 | +0.56(+2.70%) |
Aug 11, 2009 | 20.38 | 20.72 | 20.17 | 20.59 | 498,937 | +0.18(+0.87%) |
Aug 10, 2009 | 20.91 | 21.17 | 20.36 | 20.42 | 924,584 | -0.56(-2.65%) |
Aug 07, 2009 | 21.09 | 21.16 | 20.57 | 20.97 | 1,211,710 | +0.19(+0.93%) |
Aug 06, 2009 | 21.45 | 21.52 | 20.59 | 20.78 | 757,425 | -0.54(-2.53%) |
Aug 05, 2009 | 21.62 | 21.75 | 20.97 | 21.32 | 648,403 | -0.23(-1.05%) |
Aug 04, 2009 | 22.00 | 22.01 | 21.41 | 21.54 | 1,048,159 | -0.55(-2.48%) |